Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF) Exchange: OTCGREY
Data as of May 2, 2025
$59.12 ($-0.08) -0.14%
Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation - Daily Information
Click for more stock information on Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.02 |
| Previous Close | $59.12 |
| High | $59.12 |
| Low | $59.02 |
| Adjusted Open | $59.02 |
| Previous Adjusted Close | $59.12 |
| Adjusted High | $59.12 |
| Adjusted Low | $59.02 |
About Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF)
Vanguard Funds PLC USD Corp Bd 13 Yr UCITS ETF USD Acc
Invest in Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF)
Historical Stock Data for Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $59.02 | $59.12 | $59.02 | $59.12 | $59.12 | 4,837 |
| 2025-05-01 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2025-04-30 | $58.89 | $59.20 | $58.89 | $59.20 | $59.20 | 5,001 |
| 2025-04-29 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 4,300 |
| 2025-04-28 | $58.94 | $58.94 | $58.94 | $58.94 | $58.94 | 3,125 |
| 2025-04-25 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 55 |
| 2025-04-24 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 3,000 |
| 2025-04-23 | $58.78 | $58.78 | $58.43 | $58.43 | $58.43 | 12,645 |
| 2025-04-22 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 683 |
| 2025-04-21 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 0 |
| 2025-04-17 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 59 |
| 2025-04-16 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 858 |
| 2025-04-15 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 0 |
| 2025-04-14 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 2,136 |
| 2025-04-11 | $58.49 | $58.49 | $58.43 | $58.43 | $58.43 | 934 |
| 2025-04-10 | $58.61 | $58.61 | $58.61 | $58.61 | $58.61 | 1,900 |
| 2025-04-09 | $58.22 | $58.31 | $58.08 | $58.31 | $58.31 | 15,771 |
| 2025-04-08 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 5 |
| 2025-04-07 | $58.54 | $58.54 | $58.28 | $58.28 | $58.28 | 34,539 |
| 2025-04-04 | $58.71 | $59.06 | $58.56 | $59.06 | $59.06 | 54,099 |
| 2025-04-03 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 377 |
| 2025-04-02 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 165 |
| 2025-04-01 | $58.67 | $58.82 | $58.67 | $58.82 | $58.82 | 4,259 |
| 2025-03-31 | $58.64 | $58.64 | $58.63 | $58.63 | $58.63 | 5,185 |
| 2025-03-28 | $58.67 | $58.85 | $58.67 | $58.85 | $58.85 | 8,753 |
| 2025-03-27 | $58.80 | $58.80 | $58.77 | $58.77 | $58.77 | 2,364 |
| 2025-03-26 | $58.61 | $58.77 | $58.50 | $58.77 | $58.77 | 34,580 |
| 2025-03-25 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 3,801 |
| 2025-03-24 | $58.49 | $58.63 | $58.36 | $58.36 | $58.36 | 1,569 |
| 2025-03-21 | $58.70 | $58.70 | $58.68 | $58.68 | $58.68 | 1,956 |
| 2025-03-20 | $58.57 | $58.62 | $58.53 | $58.53 | $58.53 | 2,174 |
| 2025-03-19 | $59.00 | $59.00 | $58.42 | $58.51 | $58.51 | 8,308 |
| 2025-03-18 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 10,290 |
| 2025-03-17 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 7,065 |
| 2025-03-14 | $58.57 | $58.57 | $58.42 | $58.42 | $58.42 | 6,635 |
| 2025-03-13 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 433 |
| 2025-03-12 | $58.50 | $58.70 | $58.50 | $58.70 | $58.70 | 721 |
| 2025-03-11 | $58.64 | $58.75 | $58.46 | $58.75 | $58.75 | 3,935 |
| 2025-03-10 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 5,070 |
| 2025-03-07 | $58.45 | $58.75 | $58.45 | $58.75 | $58.75 | 20,313 |
| 2025-03-06 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 205 |
| 2025-03-05 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 4,800 |
| 2025-03-04 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 5,000 |
| 2025-03-03 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 9,978 |
| 2025-02-28 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2025-02-27 | $58.42 | $58.43 | $58.42 | $58.42 | $58.42 | 9,978 |
| 2025-02-26 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 209 |
| 2025-02-25 | $58.40 | $58.58 | $58.40 | $58.58 | $58.58 | 13,200 |
| 2025-02-24 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 0 |
| 2025-02-21 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 8,010 |
| 2025-02-20 | $58.23 | $58.37 | $58.23 | $58.37 | $58.37 | 9,312 |
| 2025-02-19 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 744 |
| 2025-02-18 | $58.10 | $58.13 | $58.10 | $58.13 | $58.13 | 130,855 |
| 2025-02-14 | $58.17 | $58.33 | $58.17 | $58.33 | $58.33 | 9,487 |
| 2025-02-13 | $57.97 | $58.15 | $57.97 | $58.15 | $58.15 | 3,185 |
| 2025-02-12 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 700 |
| 2025-02-11 | $58.16 | $58.29 | $57.99 | $58.29 | $58.29 | 5,006 |
| 2025-02-10 | $58.14 | $58.14 | $58.14 | $58.14 | $58.14 | 17,200 |
| 2025-02-07 | $58.12 | $58.12 | $58.09 | $58.11 | $58.11 | 4,981 |
| 2025-02-06 | $58.34 | $58.34 | $57.86 | $58.34 | $58.34 | 3,260 |
| 2025-02-05 | $58.04 | $58.35 | $58.04 | $58.34 | $58.34 | 26,926 |
| 2025-02-04 | $58.05 | $58.11 | $58.05 | $58.11 | $58.11 | 750 |
| 2025-02-03 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 400 |
| 2025-01-31 | $58.13 | $58.26 | $58.13 | $58.24 | $58.24 | 13,432 |
| 2025-01-30 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1,725 |
| 2025-01-29 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 2,814 |
| 2025-01-28 | $58.11 | $58.11 | $58.09 | $58.10 | $58.10 | 3,622 |
| 2025-01-27 | $58.08 | $58.28 | $58.05 | $58.28 | $58.28 | 62,050 |
| 2025-01-24 | $57.90 | $57.98 | $57.90 | $57.98 | $57.98 | 516 |
| 2025-01-23 | $57.86 | $57.99 | $57.86 | $57.99 | $57.99 | 587 |
| 2025-01-22 | $57.82 | $58.15 | $57.82 | $58.15 | $58.15 | 48,885 |
| 2025-01-21 | $57.96 | $57.96 | $57.96 | $57.96 | $57.96 | 414 |
| 2025-01-17 | $57.95 | $57.95 | $57.94 | $57.94 | $57.94 | 37,320 |
| 2025-01-16 | $57.88 | $58.14 | $57.75 | $58.14 | $58.14 | 10,723 |
| 2025-01-15 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 323 |
| 2025-01-14 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 2,156 |
| 2025-01-13 | $57.96 | $57.96 | $57.96 | $57.96 | $57.96 | 454 |
| 2025-01-10 | $57.86 | $57.92 | $57.60 | $57.92 | $57.92 | 13,318 |
| 2025-01-08 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 258 |
| 2025-01-07 | $57.67 | $58.00 | $57.67 | $58.00 | $58.00 | 2,069 |
| 2025-01-06 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 3,791 |
| 2025-01-03 | $57.91 | $58.01 | $57.87 | $58.01 | $58.01 | 4,408 |
| 2025-01-02 | $57.73 | $58.03 | $57.53 | $57.53 | $57.53 | 5,565 |
| 2024-12-31 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
| 2024-12-30 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 6,612 |
| 2024-12-27 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 1,000 |
| 2024-12-26 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2024-12-24 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2024-12-23 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2024-12-20 | $57.51 | $57.71 | $57.51 | $57.70 | $57.70 | 6,396 |
| 2024-12-19 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 2,617 |
| 2024-12-18 | $57.77 | $57.85 | $57.64 | $57.80 | $57.80 | 21,705 |
| 2024-12-17 | $57.75 | $57.94 | $57.75 | $57.94 | $57.94 | 6,723 |
| 2024-12-16 | $57.76 | $57.76 | $57.65 | $57.65 | $57.65 | 95,977 |
| 2024-12-13 | $57.78 | $57.78 | $57.77 | $57.77 | $57.77 | 22,000 |
| 2024-12-12 | $57.82 | $57.82 | $57.68 | $57.81 | $57.81 | 18,855 |
| 2024-12-11 | $57.73 | $58.03 | $57.72 | $58.03 | $58.03 | 27,065 |
| 2024-12-10 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 46,389 |
| 2024-12-09 | $57.81 | $57.96 | $57.76 | $57.96 | $57.96 | 8,598 |
| 2024-12-06 | $57.81 | $57.81 | $57.48 | $57.50 | $57.50 | 19,035 |
| 2024-12-05 | $57.76 | $57.76 | $57.64 | $57.64 | $57.64 | 3,002 |
| 2024-12-04 | $57.70 | $57.70 | $57.60 | $57.60 | $57.60 | 5,037 |
| 2024-12-03 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 5,055 |
| 2024-12-02 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | 3,475 |
| 2024-11-29 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 176 |
| 2024-11-27 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2024-11-26 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 1,166 |
| 2024-11-25 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 3,502 |
| 2024-11-22 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 165 |
| 2024-11-21 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 3,992 |
| 2024-11-20 | $57.57 | $57.57 | $57.52 | $57.52 | $57.52 | 3,522 |
| 2024-11-19 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
| 2024-11-18 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 408 |
| 2024-11-15 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 5,412 |
| 2024-11-14 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 1,896 |
| 2024-11-13 | $57.51 | $57.51 | $57.50 | $57.50 | $57.50 | 15,467 |
| 2024-11-12 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 1,682 |
| 2024-11-11 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-11-08 | $57.41 | $57.41 | $57.30 | $57.30 | $57.30 | 5,587 |
| 2024-11-07 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2024-11-06 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 5,955 |
| 2024-11-05 | $57.33 | $57.63 | $57.33 | $57.63 | $57.63 | 15,075 |
| 2024-11-04 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 5,950 |
| 2024-11-01 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2024-10-31 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 22,276 |
| 2024-10-30 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 7,570 |
| 2024-10-29 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 169 |
| 2024-10-28 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 3,890 |
| 2024-10-25 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 33,940 |
| 2024-10-24 | $57.46 | $57.50 | $57.46 | $57.49 | $57.49 | 5,235 |
| 2024-10-23 | $57.39 | $57.63 | $57.39 | $57.63 | $57.63 | 3,743 |
| 2024-10-22 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 2,884 |
| 2024-10-21 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 1,604 |
| 2024-10-18 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 4,287 |
| 2024-10-17 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 7,288 |
| 2024-10-16 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 6,100 |
| 2024-10-15 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 969 |
| 2024-10-14 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 57,167 |
| 2024-10-11 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2024-10-10 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 1,973 |
| 2024-10-09 | $57.33 | $57.41 | $57.33 | $57.41 | $57.41 | 7,985 |
| 2024-10-08 | $57.34 | $57.34 | $57.27 | $57.27 | $57.27 | 18,364 |
| 2024-10-07 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 3,176 |
| 2024-10-04 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 3,128 |
| 2024-10-03 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 693 |
| 2024-10-02 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 4,119 |
| 2024-10-01 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 22,271 |
| 2024-09-30 | $57.73 | $57.75 | $57.73 | $57.74 | $57.74 | 152,637 |
| 2024-09-27 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 1,219 |
| 2024-09-26 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 3,949 |
| 2024-09-25 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2024-09-24 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 733 |
| 2024-09-23 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 11,203 |
| 2024-09-20 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2024-09-19 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 4,340 |
| 2024-09-18 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 81,015 |
| 2024-09-17 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 0 |
| 2024-09-16 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 5,200 |
| 2024-09-13 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 1,737 |
| 2024-09-12 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 1,638 |
| 2024-09-11 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 0 |
| 2024-09-10 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 2,256 |
| 2024-09-09 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 20,000 |
| 2024-09-06 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 0 |
| 2024-09-05 | $57.27 | $57.52 | $57.27 | $57.52 | $57.52 | 1,792 |
| 2024-09-04 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 2,288 |
| 2024-09-03 | $57.25 | $57.27 | $57.25 | $57.27 | $57.27 | 8,043 |
| 2024-08-30 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
| 2024-08-29 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 2,076 |
| 2024-08-28 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 633 |
| 2024-08-27 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 14,991 |
| 2024-08-26 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 4,740 |
| 2024-08-23 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 2,722 |
| 2024-08-22 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 0 |
| 2024-08-21 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 11,755 |
| 2024-08-20 | $56.97 | $56.97 | $56.97 | $56.97 | $56.97 | 374 |
| 2024-08-19 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 334 |
| 2024-08-16 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 6,257 |
| 2024-08-15 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 5,000 |
| 2024-08-14 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 425 |
| 2024-08-13 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-08-12 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 1,934 |
| 2024-08-09 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 11,732 |
| 2024-08-08 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 1,149 |
| 2024-08-07 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 2,642 |
| 2024-08-06 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 3,400 |
| 2024-08-05 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-08-02 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-08-01 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 1,722 |
| 2024-07-31 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-07-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 10,846 |
| 2024-07-29 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-07-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 10,846 |
| 2024-07-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 2,506 |
| 2024-07-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 2,674 |
| 2024-07-23 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 0 |
| 2024-07-22 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 0 |
| 2024-07-19 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 0 |
| 2024-07-18 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 1,779 |
| 2024-07-17 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 0 |
| 2024-07-16 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 14,101 |
| 2024-07-15 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 7,270 |
| 2024-07-12 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 267 |
| 2024-07-11 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 4,925 |
| 2024-07-10 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 1,772 |
| 2024-07-09 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 6,363 |
| 2024-07-08 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 7,329 |
| 2024-07-05 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 2,872 |
| 2024-07-03 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 287 |
| 2024-07-02 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 268 |
| 2024-07-01 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 0 |
| 2024-06-28 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 3,068 |
| 2024-06-27 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2024-06-26 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 9,757 |
| 2024-06-25 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 1,066 |
| 2024-06-24 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 3,136 |
| 2024-06-21 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 11,326 |
| 2024-06-20 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 6,448 |
| 2024-06-18 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2024-06-17 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 7,264 |
| 2024-06-14 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 2,140 |
| 2024-06-13 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 180 |
| 2024-06-12 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2024-06-11 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2024-06-10 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 957 |
| 2024-06-07 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 4,279 |
| 2024-06-06 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 9,885 |
| 2024-06-05 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 9,137 |
| 2024-06-04 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 880 |
| 2024-06-03 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 29,011 |
| 2024-05-31 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2024-05-30 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 29,011 |
| 2024-05-29 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 15,120 |
| 2024-05-28 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 20,489 |
| 2024-05-24 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 0 |
| 2024-05-23 | $55.59 | $55.59 | $55.27 | $55.27 | $55.27 | 5,590 |
| 2024-05-22 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 945 |
| 2024-05-21 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 358 |
| 2024-05-20 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 0 |
| 2024-05-17 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 5,210 |
| 2024-05-16 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2024-05-15 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 2,931 |
| 2024-05-14 | $55.51 | $55.51 | $55.51 | $55.51 | $55.51 | 1,081 |
| 2024-05-13 | $55.51 | $55.51 | $55.51 | $55.51 | $55.51 | 0 |
| 2024-05-10 | $55.51 | $55.51 | $55.51 | $55.51 | $55.51 | 901 |
| 2024-05-09 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 0 |
| 2024-05-08 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 0 |
| 2024-05-07 | $55.40 | $55.40 | $55.32 | $55.32 | $55.32 | 1,190 |
| 2024-05-06 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 0 |
| 2024-05-03 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 100 |
| 2024-05-02 | $55.34 | $55.34 | $55.11 | $55.11 | $55.11 | 6,366 |
| 2024-05-01 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 126 |
| 2024-04-30 | $55.22 | $55.30 | $55.22 | $55.30 | $55.30 | 2,952 |
| 2024-04-29 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 0 |
| 2024-04-26 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 582 |
| 2024-04-25 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 0 |
| 2024-04-24 | $55.23 | $55.29 | $55.23 | $55.29 | $55.29 | 8,259 |
| 2024-04-23 | $55.22 | $55.23 | $55.22 | $55.23 | $55.23 | 10,539 |
| 2024-04-22 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 605 |
| 2024-04-19 | $55.12 | $55.28 | $55.12 | $55.28 | $55.28 | 32,508 |
| 2024-04-18 | $55.12 | $55.12 | $55.11 | $55.11 | $55.11 | 1,794 |
| 2024-04-17 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 0 |
| 2024-04-16 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 3,630 |
| 2024-04-15 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 0 |
| 2024-04-12 | $55.23 | $55.23 | $55.22 | $55.22 | $55.22 | 1,703 |
| 2024-04-11 | $55.15 | $55.15 | $55.14 | $55.14 | $55.14 | 7,633 |
| 2024-04-10 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 17,390 |
| 2024-04-09 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-04-08 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 1,266 |
| 2024-04-05 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 3,843 |
| 2024-04-04 | $55.38 | $55.50 | $55.38 | $55.50 | $55.50 | 3,843 |
| 2024-04-03 | $55.17 | $55.29 | $55.17 | $55.29 | $55.29 | 3,163 |
| 2024-04-02 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 92,321 |
| 2024-04-01 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2024-03-28 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 92,321 |
| 2024-03-27 | $55.23 | $55.35 | $55.23 | $55.35 | $55.35 | 17,328 |
| 2024-03-26 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 3,000 |
| 2024-03-25 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 4,985 |
| 2024-03-22 | $55.34 | $55.34 | $55.19 | $55.19 | $55.19 | 12,437 |
| 2024-03-21 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-20 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-19 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-18 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 14,410 |
| 2024-03-15 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-14 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-13 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-12 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 0 |
| 2024-03-11 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 762 |
| 2024-03-08 | $55.31 | $55.31 | $55.02 | $55.02 | $55.02 | 4,172 |
| 2024-03-07 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 181 |
| 2024-03-06 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 0 |
| 2024-03-05 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 1,000 |
| 2024-03-04 | $55.14 | $55.14 | $55.01 | $55.01 | $55.01 | 3,797 |
| 2024-03-01 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 0 |
| 2024-02-29 | $55.05 | $55.06 | $55.05 | $55.06 | $55.06 | 394 |
| 2024-02-28 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-27 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 3,600 |
| 2024-02-26 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 0 |
| 2024-02-23 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 0 |
| 2024-02-22 | $54.91 | $55.02 | $54.91 | $55.02 | $55.02 | 1,217 |
| 2024-02-21 | $55.06 | $55.17 | $55.04 | $55.17 | $55.17 | 2,342 |
| 2024-02-20 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 404 |
| 2024-02-16 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 0 |
| 2024-02-15 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 2,000 |
| 2024-02-14 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 364 |
| 2024-02-13 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 0 |
| 2024-02-12 | $54.99 | $54.99 | $54.82 | $54.82 | $54.82 | 14,503 |
| 2024-02-09 | $55.04 | $55.04 | $54.95 | $54.95 | $54.95 | 46,658 |
| 2024-02-08 | $55.06 | $55.06 | $54.91 | $54.91 | $54.91 | 5,359 |
| 2024-02-07 | $54.99 | $54.99 | $54.99 | $54.99 | $54.99 | 1,242 |
| 2024-02-06 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 0 |
| 2024-02-05 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 0 |
| 2024-02-02 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 46,000 |
| 2024-02-01 | $55.11 | $55.36 | $55.11 | $55.36 | $55.36 | 2,947 |
| 2024-01-31 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2024-01-30 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2024-01-29 | $55.05 | $55.05 | $54.96 | $54.96 | $54.96 | 40,393 |
| 2024-01-26 | $55.01 | $55.03 | $55.01 | $55.03 | $55.03 | 7,761 |
| 2024-01-25 | $55.00 | $55.01 | $54.88 | $55.01 | $55.01 | 42,856 |
| 2024-01-24 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 7,313 |
| 2024-01-23 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 182 |
| 2024-01-22 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2024-01-19 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 2,859 |
| 2024-01-18 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2024-01-17 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 5,100 |
| 2024-01-16 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2024-01-12 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2024-01-11 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 5,100 |
| 2024-01-10 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2024-01-09 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2024-01-08 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 2,283 |
| 2024-01-05 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 0 |
| 2024-01-04 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 1,071 |
| 2024-01-03 | $54.67 | $54.96 | $54.67 | $54.80 | $54.80 | 4,847 |
| 2024-01-02 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-12-29 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 11,528 |
| 2023-12-28 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-12-27 | $54.81 | $54.85 | $54.73 | $54.73 | $54.73 | 26,199 |
| 2023-12-26 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2023-12-22 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2023-12-21 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2023-12-20 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 2,011 |
| 2023-12-19 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-12-18 | $54.62 | $54.75 | $54.62 | $54.75 | $54.75 | 3,865 |
| 2023-12-15 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 1,225 |
| 2023-12-14 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 30,957 |
| 2023-12-13 | $54.33 | $54.33 | $54.30 | $54.33 | $54.33 | 17,585 |
| 2023-12-12 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 4,325 |
| 2023-12-11 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 3,084 |
| 2023-12-08 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 3,700 |
| 2023-12-07 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 3,700 |
| 2023-12-06 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
| 2023-12-05 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 1,000 |
| 2023-12-04 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2023-12-01 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2023-11-30 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 8,700 |
| 2023-11-29 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 22,810 |
| 2023-11-28 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 1,945 |
| 2023-11-27 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 0 |
| 2023-11-24 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 2,269 |
| 2023-11-22 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 0 |
| 2023-11-21 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 0 |
| 2023-11-20 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 2,965 |
| 2023-11-17 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 1,059 |
| 2023-11-16 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 930 |
| 2023-11-15 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2023-11-14 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2023-11-13 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2023-11-10 | $53.55 | $53.55 | $53.40 | $53.40 | $53.40 | 2,082 |
| 2023-11-09 | $53.46 | $53.65 | $53.46 | $53.65 | $53.65 | 13,467 |
| 2023-11-08 | $53.61 | $53.63 | $53.61 | $53.63 | $53.63 | 11,000 |
| 2023-11-07 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 5,100 |
| 2023-11-06 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 9,100 |
| 2023-11-03 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 5,900 |
| 2023-11-02 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 0 |
| 2023-11-01 | $53.33 | $53.43 | $53.33 | $53.43 | $53.43 | 2,137 |
| 2023-10-31 | $53.35 | $53.35 | $53.14 | $53.14 | $53.14 | 4,174 |
| 2023-10-30 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-10-27 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-10-26 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 649 |
| 2023-10-25 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 597 |
| 2023-10-24 | $53.29 | $53.29 | $53.21 | $53.21 | $53.21 | 1,282 |
| 2023-10-23 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2023-10-20 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2023-10-19 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 2,300 |
| 2023-10-18 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 1,503 |
| 2023-10-17 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 2,003 |
| 2023-10-16 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-10-13 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 753 |
| 2023-10-12 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-10-11 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-10-10 | $53.33 | $53.44 | $53.33 | $53.44 | $53.44 | 6,575 |
| 2023-10-09 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 7,070 |
| 2023-10-06 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 564 |
| 2023-10-05 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 470 |
| 2023-10-04 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2023-10-03 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 644 |
| 2023-10-02 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 950 |
| 2023-09-29 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 33,300 |
| 2023-09-28 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 3,700 |
| 2023-09-27 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2023-09-26 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 4,000 |
| 2023-09-25 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 0 |
| 2023-09-22 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 0 |
| 2023-09-21 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 0 |
| 2023-09-20 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 0 |
| 2023-09-19 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 0 |
| 2023-09-18 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 3,518 |
| 2023-09-15 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 0 |
| 2023-09-14 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 378 |
| 2023-09-13 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 291 |
| 2023-09-12 | $53.22 | $53.22 | $53.20 | $53.20 | $53.20 | 1,682 |
| 2023-09-11 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 0 |
| 2023-09-08 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 0 |
| 2023-09-07 | $53.10 | $53.24 | $53.10 | $53.24 | $53.24 | 788 |
| 2023-09-06 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 320 |
| 2023-09-05 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 0 |
| 2023-09-01 | $53.30 | $53.30 | $53.04 | $53.04 | $53.04 | 6,091 |
| 2023-08-31 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 4,200 |
| 2023-08-30 | $53.18 | $53.18 | $53.15 | $53.15 | $53.15 | 3,081 |
| 2023-08-29 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-08-28 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-08-25 | $53.12 | $53.12 | $53.06 | $53.07 | $53.07 | 2,632 |
| 2023-08-24 | $53.09 | $53.09 | $53.00 | $53.00 | $53.00 | 4,359 |
| 2023-08-23 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 0 |
| 2023-08-22 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 225 |
| 2023-08-21 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2023-08-18 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2023-08-17 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 1,987 |
| 2023-08-16 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-08-15 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 390 |
| 2023-08-14 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-08-11 | $53.16 | $53.30 | $53.16 | $53.30 | $53.30 | 2,144 |
| 2023-08-10 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-08-09 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-08-08 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 1,000 |
| 2023-08-07 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-08-04 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-08-03 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-08-02 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-08-01 | $53.00 | $53.27 | $53.00 | $53.27 | $53.27 | 2,270 |
| 2023-07-31 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 0 |
| 2023-07-28 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 1,884 |
| 2023-07-27 | $53.09 | $53.23 | $53.09 | $53.23 | $53.23 | 3,970 |
| 2023-07-26 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 2,000 |
| 2023-07-25 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 188 |
| 2023-07-24 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 0 |
| 2023-07-21 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 1,383 |
| 2023-07-20 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2023-07-19 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 9,550 |
| 2023-07-18 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 0 |
| 2023-07-17 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 0 |
| 2023-07-14 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 1,871 |
| 2023-07-13 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-07-12 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 3,150 |
| 2023-07-11 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 2,850 |
| 2023-07-10 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2023-07-07 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2023-07-06 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 1,322 |
| 2023-07-05 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 1,892 |
| 2023-07-03 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2023-06-30 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 2,565 |
| 2023-06-29 | $52.79 | $52.79 | $52.51 | $52.51 | $52.51 | 13,484 |
| 2023-06-28 | $52.82 | $52.82 | $52.63 | $52.63 | $52.63 | 6,800 |
| 2023-06-27 | $52.82 | $52.83 | $52.75 | $52.83 | $52.83 | 15,422 |
| 2023-06-26 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 2,264 |
| 2023-06-23 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 0 |
| 2023-06-22 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 0 |
| 2023-06-21 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 0 |
| 2023-06-20 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 4,000 |
| 2023-06-16 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2023-06-15 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2023-06-14 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2023-06-13 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 9,400 |
| 2023-06-12 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 1,568 |
| 2023-06-09 | $52.80 | $52.93 | $52.80 | $52.93 | $52.93 | 4,130 |
| 2023-06-08 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 1,993 |
| 2023-06-07 | $52.78 | $52.78 | $52.67 | $52.67 | $52.67 | 5,065 |
| 2023-06-06 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 3,000 |
| 2023-06-05 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2023-06-02 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2023-06-01 | $52.96 | $52.96 | $52.90 | $52.90 | $52.90 | 1,174 |
| 2023-05-31 | $53.50 | $53.50 | $52.98 | $52.98 | $52.98 | 2,565 |
| 2023-05-30 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 2,860 |
| 2023-05-26 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 0 |
| 2023-05-25 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 2,080 |
| 2023-05-24 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 3,716 |
| 2023-05-23 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2023-05-22 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2023-05-19 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2023-05-18 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 4,500 |
| 2023-05-17 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2023-05-16 | $53.02 | $53.02 | $52.88 | $52.88 | $52.88 | 2,145 |
| 2023-05-15 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-05-12 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 5,455 |
| 2023-05-11 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2023-05-10 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2023-05-09 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 10,886 |
| 2023-05-08 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2023-05-05 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 1,476 |
| 2023-05-04 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2023-05-03 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 8,482 |
| 2023-05-02 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 0 |
| 2023-05-01 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 12,906 |
| 2023-04-28 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 551 |
| 2023-04-27 | $53.12 | $53.12 | $52.96 | $52.96 | $52.96 | 3,952 |
| 2023-04-26 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 360 |
| 2023-04-25 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 5,688 |
| 2023-04-24 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2023-04-21 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2023-04-20 | $52.71 | $52.74 | $52.71 | $52.74 | $52.74 | 2,755 |
| 2023-04-19 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 2,503 |
| 2023-04-18 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 1,000 |
| 2023-04-17 | $52.84 | $52.94 | $52.84 | $52.94 | $52.94 | 10,723 |
| 2023-04-14 | $52.87 | $52.87 | $52.87 | $52.87 | $52.87 | 760 |
| 2023-04-13 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 1,000 |
| 2023-04-12 | $52.87 | $52.87 | $52.84 | $52.84 | $52.84 | 3,025 |
| 2023-04-11 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 2,719 |
| 2023-04-10 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2023-04-06 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2023-04-05 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2023-04-04 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 3,185 |
| 2023-04-03 | $52.61 | $52.79 | $52.61 | $52.79 | $52.79 | 18,200 |
| 2023-03-31 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 255 |
| 2023-03-30 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 3,050 |
| 2023-03-29 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2023-03-28 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 1,903 |
| 2023-03-27 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-03-24 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 1,740 |
| 2023-03-23 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2023-03-22 | $52.30 | $52.39 | $52.30 | $52.39 | $52.39 | 765 |
| 2023-03-21 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2023-03-20 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2023-03-17 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2023-03-16 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2023-03-15 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2023-03-14 | $52.10 | $52.10 | $52.03 | $52.03 | $52.03 | 1,319 |
| 2023-03-13 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2023-03-10 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2023-03-09 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 377 |
| 2023-03-08 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
| 2023-03-07 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 768 |
| 2023-03-06 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2023-03-03 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 961 |
| 2023-03-02 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 1,830 |
| 2023-03-01 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2023-02-28 | $52.07 | $52.17 | $52.07 | $52.17 | $52.17 | 5,800 |
| 2023-02-27 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2023-02-24 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 54,200 |
| 2023-02-23 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2023-02-22 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2023-02-21 | $52.28 | $52.28 | $52.24 | $52.24 | $52.24 | 2,856 |
| 2023-02-17 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 0 |
| 2023-02-16 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 0 |
| 2023-02-15 | $52.29 | $52.32 | $52.13 | $52.13 | $52.13 | 13,766 |
| 2023-02-14 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 128,508 |
| 2023-02-13 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-02-10 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-02-09 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-02-08 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 28,005 |
| 2023-02-07 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 83 |
| 2023-02-06 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 1,220 |
| 2023-02-03 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-02-02 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-02-01 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 4,529 |
| 2023-01-31 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 12,536 |
| 2023-01-30 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 953 |
| 2023-01-27 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 3,928 |
| 2023-01-26 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 0 |
| 2023-01-25 | $52.48 | $52.48 | $52.45 | $52.45 | $52.45 | 14,135 |
| 2023-01-24 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 0 |
| 2023-01-23 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 16,600 |
| 2023-01-20 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 2,860 |
| 2023-01-19 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 0 |
| 2023-01-18 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 0 |
| 2023-01-17 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 290 |
| 2023-01-13 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2023-01-12 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2023-01-11 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2023-01-10 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2023-01-09 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2023-01-06 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2023-01-05 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 121 |
| 2023-01-04 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2023-01-03 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2022-12-30 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2022-12-29 | $51.96 | $52.11 | $51.73 | $52.11 | $52.11 | 12,935 |
| 2022-12-28 | $51.90 | $52.13 | $51.86 | $52.13 | $52.13 | 46,110 |
| 2022-12-27 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 0 |
| 2022-12-23 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 4,210 |
| 2022-12-22 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-12-21 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-12-20 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 3,080 |
| 2022-12-19 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 0 |
| 2022-12-16 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 2,120 |
| 2022-12-15 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 625 |
| 2022-12-14 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 470 |
| 2022-12-13 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 1,043 |
| 2022-12-12 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-12-09 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-12-08 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 1,070 |
| 2022-12-07 | $51.81 | $51.99 | $51.81 | $51.99 | $51.99 | 2,126 |
| 2022-12-06 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 490 |
| 2022-12-05 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-12-02 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-12-01 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-30 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-29 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-28 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-25 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-23 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-22 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-21 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-18 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-17 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-16 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2022-11-15 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 2,972 |
| 2022-11-14 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 330 |
| 2022-11-11 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 0 |
| 2022-11-10 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 880 |
| 2022-11-09 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 780 |
| 2022-11-08 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2022-11-07 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2022-11-04 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2022-11-03 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2022-11-02 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2022-11-01 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 1,259 |
| 2022-10-31 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 2,336 |
| 2022-10-28 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
| 2022-10-27 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
| 2022-10-26 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
| 2022-10-25 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
| 2022-10-24 | $50.93 | $50.93 | $50.92 | $50.92 | $50.92 | 1,960 |
| 2022-10-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 2,000 |
| 2022-10-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 2,000 |
| 2022-10-19 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 0 |
| 2022-10-18 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 0 |
| 2022-10-17 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 1,960 |
| 2022-10-14 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 7,435 |
| 2022-10-13 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 0 |
| 2022-10-12 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 12,225 |
| 2022-10-11 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-10-10 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-10-07 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-10-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 126 |
| 2022-10-05 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 0 |
| 2022-10-04 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 41,000 |
| 2022-10-03 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 50,003 |
| 2022-09-30 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2022-09-29 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 2,000 |
| 2022-09-28 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2022-09-27 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 980 |
| 2022-09-26 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 4,890 |
| 2022-09-23 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2022-09-22 | $51.40 | $51.55 | $51.40 | $51.55 | $51.55 | 5,420 |
| 2022-09-21 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-09-20 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-09-19 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-09-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 2,414 |
| 2022-09-15 | $51.81 | $52.00 | $51.81 | $52.00 | $52.00 | 3,075 |
| 2022-09-14 | $51.66 | $51.86 | $51.66 | $51.86 | $51.86 | 9,310 |
| 2022-09-13 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 2,883 |
| 2022-09-12 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-09-09 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-09-08 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-09-07 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 2,000 |
| 2022-09-06 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 13,257 |
| 2022-09-02 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2022-09-01 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2022-08-31 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2022-08-30 | $52.10 | $52.10 | $52.03 | $52.03 | $52.03 | 13,257 |
| 2022-08-29 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2022-08-26 | $52.21 | $52.21 | $52.19 | $52.19 | $52.19 | 13,145 |
| 2022-08-25 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 0 |
| 2022-08-24 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 793 |
| 2022-08-23 | $52.30 | $52.50 | $52.30 | $52.50 | $52.50 | 1,338 |
| 2022-08-22 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 0 |
| 2022-08-19 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 0 |
| 2022-08-18 | $52.33 | $52.33 | $52.26 | $52.26 | $52.26 | 11,618 |
| 2022-08-17 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 0 |
| 2022-08-16 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 0 |
| 2022-08-15 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 5,733 |
| 2022-08-12 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 0 |
| 2022-08-11 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 3,000 |
| 2022-08-10 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2022-08-09 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2022-08-08 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2022-08-05 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 6,907 |
| 2022-08-04 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 0 |
| 2022-08-03 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 2,000 |
| 2022-08-02 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 41 |
| 2022-08-01 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 5,950 |
| 2022-07-29 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 0 |
| 2022-07-28 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 0 |
| 2022-07-27 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 960 |
| 2022-07-26 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 2,878 |
| 2022-07-25 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-22 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-21 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-20 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-19 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-18 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-15 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-14 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-07-13 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 5,105 |
| 2022-07-12 | $52.03 | $52.10 | $52.03 | $52.10 | $52.10 | 2,850 |
| 2022-07-11 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 14,432 |
| 2022-07-08 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 2,000 |
| 2022-07-07 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2022-07-06 | $51.99 | $51.99 | $51.85 | $51.85 | $51.85 | 15,294 |
| 2022-07-05 | $52.04 | $52.04 | $51.85 | $51.85 | $51.85 | 6,615 |
| 2022-07-01 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2022-06-30 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2022-06-29 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2022-06-28 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2022-06-27 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 277 |
| 2022-06-24 | $51.78 | $51.78 | $51.69 | $51.69 | $51.69 | 17,500 |
| 2022-06-23 | $51.83 | $51.97 | $51.83 | $51.97 | $51.97 | 4,397 |
| 2022-06-22 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 1,928 |
| 2022-06-21 | $51.56 | $51.56 | $51.56 | $51.56 | $51.56 | 0 |
| 2022-06-17 | $51.59 | $51.59 | $51.56 | $51.56 | $51.56 | 12,175 |
| 2022-06-16 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 0 |
| 2022-06-15 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 0 |
| 2022-06-14 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 0 |
| 2022-06-13 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 0 |
| 2022-06-10 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 0 |
| 2022-06-09 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 1,000 |
| 2022-06-08 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 115 |
| 2022-06-07 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-06-06 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-06-03 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-06-02 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-06-01 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-05-31 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-05-27 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-05-26 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-05-25 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 0 |
| 2022-05-24 | $52.36 | $52.36 | $52.24 | $52.24 | $52.24 | 2,414 |
| 2022-05-23 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 0 |
| 2022-05-20 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 0 |
| 2022-05-19 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 8,630 |
| 2022-05-18 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 0 |
| 2022-05-17 | $52.10 | $52.10 | $52.01 | $52.05 | $52.05 | 2,829 |
| 2022-05-16 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 2,860 |
| 2022-05-13 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 0 |
| 2022-05-12 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 0 |
| 2022-05-11 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 0 |
| 2022-05-10 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 1,900 |
| 2022-05-09 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-05-06 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-05-05 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-05-04 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-05-03 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-05-02 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-04-29 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-04-28 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 575 |
| 2022-04-27 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 0 |
| 2022-04-26 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 0 |
| 2022-04-25 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 0 |
| 2022-04-22 | $52.09 | $52.11 | $52.08 | $52.08 | $52.08 | 66,490 |
| 2022-04-21 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 0 |
| 2022-04-20 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 0 |
| 2022-04-19 | $52.26 | $52.26 | $52.10 | $52.10 | $52.10 | 8,000 |
| 2022-04-18 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2022-04-14 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2022-04-13 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2022-04-12 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2022-04-11 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2022-04-08 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2022-04-07 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 13,650 |
| 2022-04-06 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 0 |
| 2022-04-05 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 0 |
| 2022-04-04 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 0 |
| 2022-04-01 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 14,300 |
| 2022-03-31 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 15,000 |
| 2022-03-30 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2022-03-29 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 50 |
| 2022-03-28 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2022-03-25 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2022-03-24 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2022-03-23 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 84 |
| 2022-03-22 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 670 |
| 2022-03-21 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2022-03-18 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2022-03-17 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2022-03-16 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 670 |
| 2022-03-15 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2022-03-14 | $52.44 | $52.44 | $52.40 | $52.40 | $52.40 | 7,900 |
| 2022-03-11 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 0 |
| 2022-03-10 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 0 |
| 2022-03-09 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 500 |
| 2022-03-08 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2022-03-07 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2022-03-04 | $52.94 | $52.94 | $52.90 | $52.90 | $52.90 | 6,696 |
| 2022-03-03 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 0 |
| 2022-03-02 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 385 |
| 2022-03-01 | $53.37 | $53.41 | $53.35 | $53.35 | $53.35 | 2,941 |
| 2022-02-28 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 2,972 |
| 2022-02-25 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2022-02-24 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2022-02-23 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 390 |
| 2022-02-22 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 240 |
| 2022-02-18 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 390 |
| 2022-02-17 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 11,850 |
| 2022-02-16 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 645 |
| 2022-02-15 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2022-02-14 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2022-02-11 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2022-02-10 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 12,760 |
| 2022-02-09 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-02-08 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 102 |
| 2022-02-07 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-02-04 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-02-03 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-02-02 | $53.64 | $53.65 | $53.64 | $53.65 | $53.65 | 2,650 |
| 2022-02-01 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 333 |
| 2022-01-31 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 4,945 |
| 2022-01-28 | $53.64 | $53.65 | $53.64 | $53.65 | $53.65 | 5,777 |
| 2022-01-27 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 12,293 |
| 2022-01-26 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 4,627 |
| 2022-01-25 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 8,378 |
| 2022-01-24 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 304 |
| 2022-01-21 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 1,864 |
| 2022-01-20 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 800 |
| 2022-01-19 | $53.80 | $53.82 | $53.68 | $53.68 | $53.68 | 13,198 |
| 2022-01-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 116 |
| 2022-01-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-01-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 116 |
| 2022-01-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 350 |
| 2022-01-11 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-01-10 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-01-07 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-01-06 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-01-05 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 5,492 |
| 2022-01-04 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 5,492 |
| 2022-01-03 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2021-12-31 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2021-12-30 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 6,900 |
| 2021-12-29 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 1,550 |
| 2021-12-28 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2021-12-27 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2021-12-23 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 4,200 |
| 2021-12-22 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2021-12-21 | $53.88 | $53.88 | $53.87 | $53.87 | $53.87 | 10,000 |
| 2021-12-20 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2021-12-17 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 5,555 |
| 2021-12-16 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2021-12-15 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 5,000 |
| 2021-12-14 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2021-12-13 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 9,311 |
| 2021-12-10 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-09 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-08 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-07 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-06 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-03 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-02 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-12-01 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-11-30 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-11-29 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 5,000 |
| 2021-11-26 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 925 |
| 2021-11-24 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2021-11-23 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2021-11-22 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 3,700 |
| 2021-11-19 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2021-11-18 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 3,200 |
| 2021-11-17 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 0 |
| 2021-11-16 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 118 |
| 2021-11-15 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2021-11-12 | $54.02 | $54.03 | $54.02 | $54.03 | $54.03 | 2,041 |
| 2021-11-11 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2021-11-10 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2021-11-09 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2021-11-08 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 5,600 |
| 2021-11-05 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-11-04 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-11-03 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-11-02 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-11-01 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-10-29 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 15,443 |
| 2021-10-28 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-27 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 10 |
| 2021-10-26 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-25 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-22 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-21 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-20 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-19 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-18 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 645 |
| 2021-10-15 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-14 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-13 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-12 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-11 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-08 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-10-07 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 3,500 |
| 2021-10-06 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 1,920 |
| 2021-10-05 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2021-10-04 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2021-10-01 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 480 |
| 2021-09-30 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2021-09-29 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2021-09-28 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 100 |
| 2021-09-27 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-24 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-23 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-22 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-21 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-20 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-17 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-16 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-15 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-09-14 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 5,600 |
| 2021-09-13 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2021-09-10 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2021-09-09 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2021-09-08 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 13,250 |
| 2021-09-07 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2021-09-03 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2021-09-02 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2021-09-01 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 750 |
| 2021-08-31 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 3,700 |
| 2021-08-30 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-27 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 7,366 |
| 2021-08-26 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2021-08-25 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 15,000 |
| 2021-08-24 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-08-23 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2021-08-20 | $54.24 | $54.25 | $54.24 | $54.25 | $54.25 | 16,233 |
| 2021-08-19 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-18 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 54 |
| 2021-08-17 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-16 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-13 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-12 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-11 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-10 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 54 |
| 2021-08-09 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-06 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-05 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-04 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-03 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-08-02 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-07-30 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-07-29 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 8,840 |
| 2021-07-28 | $54.27 | $54.37 | $54.27 | $54.37 | $54.37 | 4,345 |
| 2021-07-27 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-26 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-23 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-22 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-21 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-20 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-19 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-16 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2021-07-15 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 2,155 |
| 2021-07-14 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-07-13 | $54.34 | $54.34 | $54.31 | $54.31 | $54.31 | 10,525 |
| 2021-07-12 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 1,900 |
| 2021-07-09 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 0 |
| 2021-07-08 | $54.37 | $54.39 | $54.37 | $54.39 | $54.39 | 15,727 |
| 2021-07-07 | $54.25 | $54.33 | $54.25 | $54.33 | $54.33 | 25,750 |
| 2021-07-06 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-07-02 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-07-01 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-06-30 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-06-29 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-06-28 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2021-06-25 | $54.30 | $54.31 | $54.29 | $54.31 | $54.31 | 3,233 |
| 2021-06-24 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
| 2021-06-23 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
| 2021-06-22 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
| 2021-06-21 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 3,200 |
| 2021-06-18 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2021-06-17 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2021-06-16 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2021-06-15 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2021-06-14 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2021-06-11 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 131 |
| 2021-06-10 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2021-06-09 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2021-06-08 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2021-06-07 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2021-06-04 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2021-06-03 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 596 |
| 2021-06-02 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 920 |
| 2021-06-01 | $54.35 | $54.38 | $54.35 | $54.38 | $54.38 | 5,000 |
| 2021-05-28 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 2,210 |
| 2021-05-27 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 0 |
| 2021-05-26 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 0 |
| 2021-05-25 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 0 |
| 2021-05-24 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 8,750 |
| 2021-05-21 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-05-20 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-05-19 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-05-18 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 1,900 |
| 2021-05-17 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-05-14 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 6,087 |
| 2021-05-13 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-05-12 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 5,000 |
| 2021-05-11 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 1,350 |
| 2021-05-10 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 0 |
| 2021-05-07 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 15,000 |
| 2021-05-06 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-05-05 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-05-04 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-05-03 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-04-30 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-04-29 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-04-28 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 0 |
| 2021-04-27 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 902 |
| 2021-04-26 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2021-04-23 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2021-04-22 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2021-04-21 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 1,680 |
| 2021-04-20 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-04-19 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-04-16 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-04-15 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-04-14 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-04-13 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-04-12 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 2,500 |
| 2021-04-09 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-04-08 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-04-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 2,772 |
| 2021-04-06 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 2,500 |
| 2021-04-05 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 3,705 |
| 2021-04-01 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-03-31 | $54.15 | $54.17 | $54.15 | $54.17 | $54.17 | 6,719 |
| 2021-03-30 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 825 |
| 2021-03-29 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
| 2021-03-26 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
| 2021-03-25 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
| 2021-03-24 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
| 2021-03-23 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 740 |
| 2021-03-22 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-19 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-18 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-17 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-16 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-15 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-12 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-11 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-10 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-09 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-08 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-05 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-04 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-03 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-02 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-03-01 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-02-26 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2021-02-25 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 100 |
| 2021-02-24 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 1,840 |
| 2021-02-23 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 0 |
| 2021-02-22 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 0 |
| 2021-02-19 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 0 |
| 2021-02-18 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 0 |
| 2021-02-17 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 1,840 |
| 2021-02-16 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 4,532 |
| 2021-02-12 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2021-02-11 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 2,273 |
| 2021-02-10 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-02-09 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-02-08 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 0 |
| 2021-02-05 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 1,875 |
| 2021-02-04 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-02-03 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-02-02 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-02-01 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2021-01-29 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 720 |
| 2021-01-28 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 4,536 |
| 2021-01-27 | $54.21 | $54.21 | $54.21 | $54.21 | $54.21 | 6,500 |
| 2021-01-26 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2021-01-25 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2021-01-22 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2021-01-21 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2021-01-20 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 258 |
| 2021-01-19 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 4,564 |
| 2021-01-15 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-14 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-13 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-12 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-11 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-08 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-07 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-01-06 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 4,564 |
| 2021-01-05 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-01-04 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2020-12-31 | $54.15 | $54.50 | $54.15 | $54.50 | $54.50 | 6,251 |
| 2020-12-30 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 3,625 |
| 2020-12-29 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2020-12-28 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2020-12-24 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2020-12-23 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2020-12-22 | $54.13 | $54.16 | $54.13 | $54.16 | $54.16 | 70,798 |
| 2020-12-21 | $54.12 | $54.13 | $54.12 | $54.13 | $54.13 | 8,700 |
| 2020-12-18 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2020-12-17 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 2,273 |
| 2020-12-16 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2020-12-15 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 8,990 |
| 2020-12-14 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 5,550 |
| 2020-12-11 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 0 |
| 2020-12-10 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 2,273 |
| 2020-12-09 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 12,000 |
| 2020-12-08 | $54.03 | $54.05 | $53.86 | $53.86 | $53.86 | 7,206 |
| 2020-12-07 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 6,835 |
| 2020-12-04 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-12-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-12-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-12-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2020-11-18 | $53.95 | $54.00 | $53.95 | $54.00 | $54.00 | 13,355 |
| 2020-11-17 | $53.96 | $54.25 | $53.96 | $54.25 | $54.25 | 6,835 |
| 2020-11-16 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 0 |
| 2020-11-13 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 0 |
| 2020-11-12 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 0 |
| 2020-11-11 | $53.73 | $54.22 | $53.73 | $54.22 | $54.22 | 15,450 |
| 2020-11-10 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 0 |
| 2020-11-09 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 0 |
| 2020-11-06 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 0 |
| 2020-11-05 | $53.79 | $53.79 | $53.78 | $53.78 | $53.78 | 4,100 |
| 2020-11-04 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2020-11-03 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 5,300 |
| 2020-11-02 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2020-10-30 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2020-10-29 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2020-10-28 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 4,651 |
| 2020-10-27 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-26 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-23 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-22 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-21 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-20 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-19 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2020-10-16 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 2,565 |
| 2020-10-15 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-10-14 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 47 |
| 2020-10-13 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-10-12 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-10-09 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-10-08 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-10-07 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 3,060 |
| 2020-10-06 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2020-10-05 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2020-10-02 | $53.76 | $53.76 | $53.75 | $53.75 | $53.75 | 3,298 |
| 2020-10-01 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 2,560 |
| 2020-09-30 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 1,136 |
| 2020-09-29 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 675 |
| 2020-09-28 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-25 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-24 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-23 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-22 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-21 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-18 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-17 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-16 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2020-09-15 | $53.83 | $53.85 | $53.83 | $53.85 | $53.85 | 3,298 |
| 2020-09-14 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 0 |
| 2020-09-11 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 0 |
| 2020-09-10 | $53.78 | $53.81 | $53.78 | $53.81 | $53.81 | 8,500 |
| 2020-09-09 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-09-08 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-09-04 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 19,960 |
| 2020-09-03 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 0 |
| 2020-09-02 | $53.83 | $53.84 | $53.83 | $53.84 | $53.84 | 3,721 |
| 2020-09-01 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-31 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-28 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-27 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-26 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-25 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-24 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-08-21 | $53.71 | $53.71 | $53.69 | $53.71 | $53.71 | 22,237 |
| 2020-08-20 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-19 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-18 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-17 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-14 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 69 |
| 2020-08-13 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-12 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-11 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-10 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-07 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-06 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-05 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2020-08-04 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 4,645 |
| 2020-08-03 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-07-31 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2020-07-30 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 185 |
| 2020-07-29 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2020-07-28 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2020-07-27 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2020-07-24 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 302 |
| 2020-07-23 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 960 |
| 2020-07-22 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 960 |
| 2020-07-08 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 130 |
| 2020-06-17 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 119 |
| 2020-06-10 | $53.30 | $53.34 | $53.30 | $53.30 | $53.30 | 17,975 |
| 2020-06-09 | $53.30 | $53.40 | $53.30 | $53.40 | $53.40 | 8,700 |
| 2020-06-08 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 1,876 |
| 2020-06-05 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 14,996 |
| 2020-06-04 | $53.34 | $53.42 | $53.34 | $53.42 | $53.42 | 10,700 |
| 2020-05-28 | $53.13 | $53.13 | $53.12 | $53.12 | $53.12 | 5,700 |
| 2020-05-26 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 1,221 |
| 2020-05-20 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 237 |
| 2020-05-19 | $52.96 | $52.97 | $52.96 | $52.96 | $52.96 | 3,071 |
| 2020-04-14 | $52.70 | $52.71 | $52.70 | $52.71 | $52.71 | 5,650 |
| 2020-04-06 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 1,950 |
| 2020-04-02 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 1,910 |
| 2020-03-17 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 4,600 |
| 2020-03-10 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 17,300 |
| 2020-02-28 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 122 |
| 2020-02-20 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 2 |
| 2020-02-07 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 15 |
| 2020-02-05 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 13 |
| 2020-01-30 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 35 |
| 2020-01-15 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 400 |
| 2020-01-14 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 25,700 |
| 2020-01-13 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 5,000 |
| 2020-01-09 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 254 |
| 2020-01-06 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 19 |
| 2019-12-30 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 14,500 |
| 2019-12-27 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 6,004 |
| 2019-12-20 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 1,000 |
| 2019-12-19 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 5,000 |
| 2019-12-16 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 5,660 |
| 2019-12-13 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 1,920 |
| 2019-12-09 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 2 |
| 2019-11-12 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 1,350 |
| 2019-11-06 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 7,700 |
| 2019-11-05 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 5,550 |
| 2019-09-19 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 18,100 |
| 2019-09-11 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 5,100 |
| 2019-09-10 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 4,200 |
| 2019-09-06 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 970 |
| 2019-09-05 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 57,800 |
Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF) News Headlines
Recent Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF) News
Similar Companies to Vanguard USD Corporate 1-3 Year Bond UCITS ETFumulation (VNGBF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |